Skip to main content
Arbor Metals Corp. (TSXV:ABR)
Canada flag Canada · Delayed Price · Currency is CAD
0.168
-0.003 (-1.47%)
Mar 9, 2026, 3:48 PM EST

Arbor Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.170.170.170.17--2.94%60,176
Mar 6, 20260.170.170.170.170.17-55,517
Mar 5, 20260.180.180.160.170.17-1.45%27,683
Mar 4, 20260.190.190.170.170.17-13.75%176,613
Mar 3, 20260.190.200.190.200.20-86,908
Mar 2, 20260.200.200.200.200.206.67%17,541
Feb 27, 20260.190.200.190.190.19-1.32%24,332
Feb 26, 20260.200.200.190.190.19-6.17%148,194
Feb 25, 20260.200.200.200.200.201.25%12,617
Feb 24, 20260.200.200.190.200.202.56%278,124
Feb 23, 20260.210.210.190.200.20-7.14%629,117
Feb 20, 20260.240.240.210.210.21-2.33%275,373
Feb 19, 20260.220.220.220.220.227.50%4,145
Feb 18, 20260.230.240.200.200.20-13.04%55,201
Feb 17, 20260.230.250.230.230.23-8.00%38,832
Feb 13, 20260.250.250.250.250.256.38%1,926
Feb 12, 20260.270.270.230.240.24-6.00%38,383
Feb 11, 20260.240.250.220.250.2513.64%20,496
Feb 10, 20260.250.250.220.220.22-6.38%26,719
Feb 9, 20260.250.250.240.240.2411.90%26,561
Feb 6, 20260.230.250.210.210.215.00%75,512
Feb 5, 20260.220.220.200.200.20-4.76%81,335
Feb 4, 20260.250.250.210.210.21-14.29%81,351
Feb 3, 20260.260.270.250.250.25-8.41%72,466
Feb 2, 20260.260.290.250.270.27-7.76%46,477
Jan 30, 20260.310.310.290.290.29-6.45%38,019
Jan 29, 20260.320.320.310.310.31-3.13%27,033
Jan 28, 20260.320.350.310.320.323.23%73,323
Jan 27, 20260.320.330.310.310.31-105,813
Jan 26, 20260.330.330.310.310.31-6.06%14,679
Jan 23, 20260.310.350.310.330.33-4.35%17,333
Jan 22, 20260.350.350.320.350.35-1.43%11,203
Jan 21, 20260.340.350.340.350.356.06%34,037
Jan 20, 20260.350.350.290.330.33-2.94%109,754
Jan 19, 20260.280.350.280.340.3430.77%194,691
Jan 16, 20260.280.290.250.260.26-8.77%123,009
Jan 15, 20260.440.540.270.290.29-25.00%999,714
Jan 14, 20260.200.400.200.380.3890.00%478,886
Jan 13, 20260.180.220.180.200.2021.21%93,954
Jan 12, 20260.160.180.160.170.17-129,990
Jan 9, 20260.170.170.160.170.17-2.94%39,999
Jan 8, 20260.170.170.170.170.176.25%82,712
Jan 7, 20260.150.160.150.160.163.23%37,890
Jan 6, 20260.160.160.160.160.163.33%9,262
Jan 5, 20260.160.160.150.150.15-3.23%28,749
Jan 2, 20260.150.160.150.160.163.33%7,026
Dec 31, 20250.160.160.150.150.15-3.23%3,625
Dec 30, 20250.150.160.150.160.16-96,530
Dec 29, 20250.150.160.150.160.166.90%45,820
Dec 24, 20250.150.150.150.150.15-7,976
Dec 23, 20250.150.150.150.150.15-27,161
Dec 22, 20250.140.150.140.150.15-6.45%95,258
Dec 19, 20250.150.160.150.160.163.33%42,084
Dec 18, 20250.150.170.150.150.15-9.09%20,253
Dec 17, 20250.150.170.140.170.176.45%36,760
Dec 16, 20250.150.160.150.160.16-53,203
Dec 15, 20250.160.160.150.160.16-3.13%74,257
Dec 12, 20250.160.170.160.160.163.23%173,062
Dec 11, 20250.160.160.160.160.16-3.13%5,534
Dec 10, 20250.160.160.160.160.16-23,653
Dec 9, 20250.170.170.160.160.16-3.03%52,640
Dec 8, 20250.160.170.160.170.173.13%47,141
Dec 5, 20250.160.170.160.160.16-45,663
Dec 4, 20250.160.160.160.160.16-4,736
Dec 3, 20250.160.170.160.160.16-3.03%12,887
Dec 2, 20250.160.170.160.170.17-17,259
Dec 1, 20250.180.180.160.170.17-2.94%40,541
Nov 28, 20250.160.170.160.170.176.25%14,623
Nov 27, 20250.160.160.160.160.16-32,931
Nov 26, 20250.160.170.160.160.16-12,903
Nov 25, 20250.160.160.160.160.16-126,905
Nov 24, 20250.180.180.160.160.16-5.88%8,800
Nov 21, 20250.160.170.160.170.176.25%71,021
Nov 20, 20250.170.180.160.160.16-8.57%18,263
Nov 19, 20250.180.180.180.180.182.94%46,073
Nov 18, 20250.170.180.160.170.176.25%80,892
Nov 17, 20250.170.180.160.160.16-11.11%45,053
Nov 14, 20250.180.180.180.180.182.86%2,322
Nov 13, 20250.180.180.180.180.182.94%253,682
Nov 12, 20250.180.190.170.170.17-36,079
Nov 11, 20250.180.180.170.170.17-2.86%145,422
Nov 10, 20250.180.180.180.180.18-17,590
Nov 7, 20250.170.180.170.180.18-13,004
Nov 6, 20250.180.180.180.180.18-2.78%20,501
Nov 5, 20250.180.180.180.180.18-38,260
Nov 4, 20250.190.190.180.180.18-138,274
Nov 3, 20250.190.190.180.180.18-5.26%22,564
Oct 31, 20250.190.190.180.190.192.70%15,602
Oct 30, 20250.190.190.180.190.19-2.63%29,919
Oct 29, 20250.190.190.190.190.19-29,250
Oct 28, 20250.190.190.190.190.192.70%41,276
Oct 27, 20250.190.190.190.190.19-19,762
Oct 24, 20250.190.190.190.190.19-2.63%44,350
Oct 23, 20250.190.200.180.190.19-162,213
Oct 22, 20250.200.200.190.190.19-1,563
Oct 21, 20250.190.200.190.190.19-2.56%21,532
Oct 20, 20250.200.210.190.200.20-41,467
Oct 17, 20250.200.200.190.200.20-2.50%89,327
Oct 16, 20250.210.210.200.200.20-281,089
Oct 15, 20250.190.200.190.200.20-41,897